Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.280 | 7.300 | 7.210 | 7.240 | 92,274 | -0.04(-0.55%) |
Jul 30, 2015 | 7.170 | 7.300 | 7.170 | 7.280 | 49,405 | +0.06(+0.83%) |
Jul 29, 2015 | 7.220 | 7.290 | 7.130 | 7.220 | 49,035 | -0.02(-0.28%) |
Jul 28, 2015 | 7.160 | 7.270 | 7.050 | 7.240 | 139,678 | +0.06(+0.84%) |
Jul 27, 2015 | 7.040 | 7.200 | 6.940 | 7.180 | 127,929 | +0.01(+0.14%) |
Jul 24, 2015 | 7.160 | 7.210 | 7.060 | 7.170 | 127,987 | -0.03(-0.42%) |
Jul 23, 2015 | 7.400 | 7.410 | 7.170 | 7.200 | 113,690 | -0.21(-2.83%) |
Jul 22, 2015 | 7.350 | 7.460 | 7.350 | 7.410 | 79,986 | +0.05(+0.68%) |
Jul 21, 2015 | 7.330 | 7.400 | 7.330 | 7.360 | 104,256 | +0.01(+0.14%) |
Jul 20, 2015 | 7.460 | 7.460 | 7.320 | 7.350 | 64,151 | -0.13(-1.74%) |
Jul 17, 2015 | 7.500 | 7.500 | 7.380 | 7.480 | 86,447 | +0.01(+0.13%) |
Jul 16, 2015 | 7.440 | 7.630 | 7.420 | 7.470 | 96,125 | +0.05(+0.67%) |
Jul 15, 2015 | 7.670 | 7.670 | 7.400 | 7.420 | 140,653 | -0.22(-2.88%) |
Jul 14, 2015 | 7.370 | 7.650 | 7.320 | 7.640 | 80,821 | +0.22(+2.96%) |
Jul 13, 2015 | 7.580 | 7.580 | 7.370 | 7.420 | 92,619 | -0.15(-1.98%) |
Jul 10, 2015 | 7.500 | 7.730 | 7.460 | 7.570 | 166,537 | +0.18(+2.44%) |
Jul 09, 2015 | 7.600 | 7.600 | 7.250 | 7.390 | 197,198 | -0.09(-1.20%) |
Jul 08, 2015 | 7.140 | 7.560 | 7.140 | 7.480 | 339,843 | +0.25(+3.46%) |
Jul 07, 2015 | 7.120 | 7.290 | 6.910 | 7.230 | 202,810 | +0.05(+0.70%) |
Jul 06, 2015 | 6.800 | 7.270 | 6.750 | 7.180 | 131,073 | +0.38(+5.59%) |
Jul 02, 2015 | 6.890 | 6.800 | 6.800 | 6.800 | 92,300 | -0.04(-0.58%) |
Jul 01, 2015 | 7.260 | 7.370 | 6.820 | 6.840 | 200,752 | -0.38(-5.26%) |
Jun 30, 2015 | 7.090 | 7.260 | 7.080 | 7.220 | 80,312 | +0.16(+2.27%) |
Jun 29, 2015 | 7.060 | 7.210 | 7.040 | 7.060 | 97,688 | -0.09(-1.26%) |
Jun 26, 2015 | 7.170 | 7.270 | 7.110 | 7.150 | 160,968 | -0.08(-1.11%) |
Jun 25, 2015 | 7.450 | 7.450 | 7.200 | 7.230 | 96,087 | -0.20(-2.69%) |
Jun 24, 2015 | 7.390 | 7.480 | 7.390 | 7.430 | 40,583 | -0.04(-0.54%) |
Jun 23, 2015 | 7.390 | 7.490 | 7.250 | 7.470 | 64,953 | +0.12(+1.63%) |
Jun 22, 2015 | 7.350 | 7.460 | 7.320 | 7.350 | 42,053 | +0.01(+0.14%) |
Jun 19, 2015 | 7.550 | 7.600 | 7.340 | 7.340 | 125,056 | -0.25(-3.29%) |
Jun 18, 2015 | 7.420 | 7.620 | 7.380 | 7.590 | 49,794 | +0.16(+2.15%) |
Jun 17, 2015 | 7.480 | 7.540 | 7.370 | 7.430 | 54,832 | +0.00(+0.00%) |
Jun 16, 2015 | 7.380 | 7.460 | 7.290 | 7.430 | 42,247 | +0.01(+0.13%) |
Jun 15, 2015 | 7.560 | 7.580 | 7.370 | 7.420 | 157,685 | -0.22(-2.88%) |
Jun 12, 2015 | 7.650 | 7.670 | 7.570 | 7.640 | 32,197 | -0.01(-0.13%) |
Jun 11, 2015 | 7.610 | 7.710 | 7.600 | 7.650 | 47,276 | +0.01(+0.13%) |
Jun 10, 2015 | 7.650 | 7.740 | 7.600 | 7.640 | 162,577 | +0.01(+0.13%) |
Jun 09, 2015 | 7.620 | 7.690 | 7.560 | 7.630 | 59,687 | +0.00(+0.00%) |
Jun 08, 2015 | 7.800 | 7.830 | 7.560 | 7.630 | 103,980 | -0.21(-2.68%) |
Jun 05, 2015 | 7.870 | 8.000 | 7.750 | 7.840 | 146,819 | -0.11(-1.38%) |
Jun 04, 2015 | 8.110 | 8.110 | 7.910 | 7.950 | 74,113 | -0.23(-2.81%) |
Jun 03, 2015 | 7.860 | 8.190 | 7.860 | 8.180 | 98,869 | +0.31(+3.94%) |
Jun 02, 2015 | 7.780 | 8.050 | 7.780 | 7.870 | 52,485 | +0.06(+0.77%) |
Jun 01, 2015 | 7.580 | 7.850 | 7.460 | 7.810 | 122,102 | +0.30(+3.99%) |
May 29, 2015 | 7.750 | 7.750 | 7.413 | 7.510 | 282,662 | -0.30(-3.84%) |
May 28, 2015 | 8.080 | 8.120 | 7.690 | 7.810 | 205,556 | -0.30(-3.70%) |
May 27, 2015 | 7.610 | 8.150 | 7.580 | 8.110 | 148,068 | +0.55(+7.28%) |
May 26, 2015 | 7.900 | 7.900 | 7.500 | 7.560 | 106,556 | -0.40(-5.03%) |
May 22, 2015 | 8.380 | 7.960 | 7.960 | 7.960 | 110,500 | -0.45(-5.35%) |
May 21, 2015 | 8.000 | 8.550 | 7.980 | 8.410 | 159,955 | +0.51(+6.46%) |
May 20, 2015 | 7.910 | 7.980 | 7.800 | 7.900 | 70,711 | +0.00(+0.00%) |
May 19, 2015 | 8.020 | 8.020 | 7.720 | 7.900 | 97,161 | -0.13(-1.62%) |
May 18, 2015 | 7.890 | 8.130 | 7.850 | 8.030 | 97,700 | +0.15(+1.90%) |
May 15, 2015 | 7.940 | 8.050 | 7.850 | 7.880 | 70,342 | -0.10(-1.25%) |
May 14, 2015 | 7.970 | 8.130 | 7.920 | 7.980 | 102,268 | +0.03(+0.38%) |
May 13, 2015 | 8.000 | 8.050 | 7.830 | 7.950 | 103,753 | -0.01(-0.13%) |
May 12, 2015 | 7.970 | 8.040 | 7.900 | 7.960 | 77,512 | -0.05(-0.62%) |
May 11, 2015 | 8.190 | 8.280 | 7.990 | 8.010 | 136,050 | -0.21(-2.55%) |
May 08, 2015 | 8.400 | 8.400 | 8.200 | 8.220 | 110,156 | -0.07(-0.84%) |
May 07, 2015 | 8.290 | 8.430 | 8.230 | 8.290 | 158,084 | -0.04(-0.48%) |
May 06, 2015 | 8.380 | 8.410 | 8.230 | 8.330 | 130,312 | -0.04(-0.48%) |
May 05, 2015 | 8.400 | 8.560 | 8.250 | 8.370 | 223,247 | -0.03(-0.36%) |
May 04, 2015 | 8.350 | 8.600 | 8.350 | 8.400 | 194,405 | +0.01(+0.12%) |